Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 39.19 39.23 38.15 38.21 646,235 -0.76(-1.94%)
Jun 29, 2017 39.25 39.27 38.84 38.97 1,398,591 -0.12(-0.32%)
Jun 28, 2017 38.64 39.31 38.64 39.09 563,234 +0.48(+1.25%)
Jun 27, 2017 38.52 39.17 38.27 38.61 620,556 +0.22(+0.58%)
Jun 26, 2017 37.86 38.43 37.53 38.39 671,233 +0.69(+1.82%)
Jun 23, 2017 36.72 37.79 36.68 37.70 475,929 +1.11(+3.04%)
Jun 22, 2017 36.46 36.82 36.45 36.59 408,841 +0.07(+0.19%)
Jun 21, 2017 36.59 36.78 36.34 36.52 376,206 -0.18(-0.49%)
Jun 20, 2017 36.71 36.92 36.30 36.70 605,596 -0.28(-0.77%)
Jun 19, 2017 37.22 37.50 36.89 36.98 639,551 -0.08(-0.22%)
Jun 16, 2017 36.65 37.21 36.56 37.06 809,135 +0.45(+1.24%)
Jun 15, 2017 37.23 37.27 36.58 36.61 524,250 -0.67(-1.79%)
Jun 14, 2017 37.65 37.69 36.99 37.28 707,367 -0.20(-0.55%)
Jun 13, 2017 37.57 37.83 37.18 37.48 662,406 -0.15(-0.40%)
Jun 12, 2017 37.82 38.11 37.55 37.63 508,689 -0.08(-0.21%)
Jun 09, 2017 37.45 37.89 37.43 37.71 428,539 +0.27(+0.71%)
Jun 08, 2017 37.77 38.00 37.41 37.45 572,236 -0.37(-0.99%)
Jun 07, 2017 37.86 38.27 37.63 37.82 493,854 -0.10(-0.26%)
Jun 06, 2017 37.70 38.00 37.44 37.92 480,596 +0.26(+0.69%)
Jun 05, 2017 37.85 38.05 37.45 37.66 631,690 -0.24(-0.63%)
Jun 02, 2017 38.47 38.68 37.86 37.90 740,467 -0.62(-1.62%)
Jun 01, 2017 38.40 38.67 38.35 38.52 404,519 +0.10(+0.26%)
May 31, 2017 38.66 38.82 38.41 38.43 442,725 -0.31(-0.80%)
May 30, 2017 39.02 39.07 38.72 38.74 357,812 -0.35(-0.89%)
May 26, 2017 39.36 39.40 39.07 39.08 249,228 -0.13(-0.34%)
May 25, 2017 39.54 39.75 39.13 39.22 231,453 -0.34(-0.86%)
May 24, 2017 39.63 39.84 39.41 39.56 187,711 -0.08(-0.20%)
May 23, 2017 39.61 39.76 39.47 39.64 215,000 +0.19(+0.47%)
May 22, 2017 39.24 39.51 38.82 39.45 354,128 +0.53(+1.35%)
May 19, 2017 38.42 38.98 38.31 38.92 255,665 +0.57(+1.49%)
May 18, 2017 38.39 38.59 38.04 38.35 325,840 -0.09(-0.23%)
May 17, 2017 39.02 39.02 38.44 38.44 365,314 -0.52(-1.33%)
May 16, 2017 39.18 39.38 38.93 38.96 316,399 -0.17(-0.43%)
May 15, 2017 39.05 39.27 38.75 39.13 482,205 +0.57(+1.48%)
May 12, 2017 38.76 38.84 38.20 38.56 479,443 -0.22(-0.57%)
May 11, 2017 39.65 39.85 38.71 38.78 456,703 -0.34(-0.86%)
May 10, 2017 38.88 39.36 38.58 39.12 431,551 +0.39(+1.00%)
May 09, 2017 39.14 39.14 38.30 38.73 431,546 -0.46(-1.16%)
May 08, 2017 39.70 39.72 38.73 39.19 441,341 -0.34(-0.86%)
May 05, 2017 39.08 39.68 38.98 39.53 528,363 +0.58(+1.49%)
May 04, 2017 39.43 39.61 38.68 38.95 528,899 -0.58(-1.46%)
May 03, 2017 39.51 39.62 39.24 39.53 420,747 +0.07(+0.18%)
May 02, 2017 39.50 39.75 39.41 39.46 346,859 -0.04(-0.09%)
May 01, 2017 39.60 39.79 39.40 39.50 369,617 -0.09(-0.22%)
Apr 28, 2017 39.30 39.68 39.08 39.58 348,018 +0.53(+1.35%)
Apr 27, 2017 39.54 39.89 38.99 39.06 1,004,139 -0.60(-1.53%)
Apr 26, 2017 39.41 39.88 39.38 39.66 334,266 +0.14(+0.35%)
Apr 25, 2017 38.74 39.58 38.71 39.52 432,691 +0.68(+1.76%)
Apr 24, 2017 38.95 39.09 38.58 38.84 370,523 +0.15(+0.39%)
Apr 21, 2017 38.51 38.82 38.07 38.69 535,218 +0.26(+0.68%)
Apr 20, 2017 38.86 38.87 38.39 38.43 415,592 -0.37(-0.95%)
Apr 19, 2017 38.79 38.87 38.58 38.79 425,412 +0.07(+0.18%)
Apr 18, 2017 38.29 38.75 38.29 38.72 329,123 +0.19(+0.50%)
Apr 17, 2017 38.73 38.87 38.30 38.53 288,914 -0.16(-0.41%)
Apr 13, 2017 38.96 39.13 38.61 38.69 460,126 -0.27(-0.70%)
Apr 12, 2017 38.89 39.08 38.72 38.96 399,482 +0.08(+0.20%)
Apr 11, 2017 38.87 39.15 38.69 38.88 585,256 +0.22(+0.57%)
Apr 10, 2017 38.43 38.83 38.43 38.66 286,271 +0.25(+0.66%)
Apr 07, 2017 38.58 38.73 38.27 38.41 404,652 +0.06(+0.16%)
Apr 06, 2017 38.14 38.50 38.04 38.35 347,621 +0.36(+0.95%)
Apr 05, 2017 38.33 38.58 37.92 37.99 280,477 -0.10(-0.25%)
Apr 04, 2017 37.96 38.17 37.65 38.08 321,715 +0.09(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.